NYSE:TNP
Tsakos Energy Navigation Ltd Stock Price (Quote)
$28.75
+0.400 (+1.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $29.00 | Friday, 10th May 2024 TNP stock ended at $28.75. This is 1.41% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.83% from a day low at $28.48 to a day high of $29.00. |
| 90 days | $23.26 | $29.00 | |
| 52 weeks | $16.36 | $29.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $20.75 | $21.59 | $20.58 | $21.09 | 233 293 |
| Aug 29, 2023 | $20.77 | $21.04 | $20.55 | $20.84 | 103 615 |
| Aug 28, 2023 | $20.63 | $21.19 | $20.46 | $20.77 | 259 488 |
| Aug 25, 2023 | $20.89 | $21.19 | $20.45 | $20.54 | 174 474 |
| Aug 24, 2023 | $21.11 | $21.56 | $20.83 | $20.93 | 166 737 |
| Aug 23, 2023 | $21.39 | $21.27 | $20.68 | $21.10 | 152 413 |
| Aug 22, 2023 | $21.70 | $21.86 | $21.40 | $21.46 | 202 160 |
| Aug 21, 2023 | $21.60 | $22.29 | $21.35 | $21.58 | 538 184 |
| Aug 18, 2023 | $21.30 | $21.76 | $21.06 | $21.56 | 221 953 |
| Aug 17, 2023 | $21.65 | $21.97 | $21.43 | $21.59 | 188 070 |
| Aug 16, 2023 | $21.20 | $21.99 | $21.28 | $21.62 | 245 705 |
| Aug 15, 2023 | $21.02 | $21.38 | $20.69 | $21.18 | 202 748 |
| Aug 14, 2023 | $21.37 | $21.46 | $21.02 | $21.42 | 183 300 |
| Aug 11, 2023 | $21.66 | $21.99 | $21.22 | $21.37 | 239 747 |
| Aug 10, 2023 | $22.15 | $22.27 | $21.54 | $21.59 | 348 894 |
| Aug 09, 2023 | $21.60 | $22.35 | $21.60 | $22.02 | 504 452 |
| Aug 08, 2023 | $21.37 | $21.89 | $21.30 | $21.48 | 385 605 |
| Aug 07, 2023 | $20.86 | $21.64 | $20.20 | $21.64 | 440 972 |
| Aug 04, 2023 | $21.35 | $21.50 | $20.78 | $20.86 | 321 664 |
| Aug 03, 2023 | $20.92 | $21.45 | $20.61 | $21.21 | 594 192 |
| Aug 02, 2023 | $20.54 | $20.74 | $19.98 | $20.62 | 227 117 |
| Aug 01, 2023 | $20.72 | $21.13 | $20.43 | $20.68 | 323 044 |
| Jul 31, 2023 | $19.90 | $21.00 | $19.89 | $20.96 | 598 162 |
| Jul 28, 2023 | $18.72 | $19.70 | $18.80 | $19.67 | 295 021 |
| Jul 27, 2023 | $18.67 | $19.14 | $18.43 | $18.74 | 222 865 |
